Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 18.76 | 18.94 | 18.69 | 18.82 | 391,226 | -0.01(-0.05%) |
Dec 30, 2021 | 19.20 | 19.27 | 18.80 | 18.83 | 394,368 | -0.35(-1.80%) |
Dec 29, 2021 | 19.15 | 19.26 | 19.02 | 19.18 | 431,566 | +0.03(+0.15%) |
Dec 28, 2021 | 19.07 | 19.29 | 19.04 | 19.15 | 571,134 | +0.06(+0.29%) |
Dec 27, 2021 | 18.80 | 19.14 | 18.80 | 19.09 | 606,465 | +0.28(+1.49%) |
Dec 23, 2021 | 19.08 | 19.29 | 18.80 | 18.81 | 469,601 | -0.16(-0.84%) |
Dec 22, 2021 | 18.84 | 19.04 | 18.68 | 18.97 | 562,864 | +0.14(+0.74%) |
Dec 21, 2021 | 18.80 | 19.09 | 18.71 | 18.83 | 718,200 | +0.13(+0.70%) |
Dec 20, 2021 | 18.64 | 18.81 | 18.38 | 18.70 | 788,396 | -0.11(-0.60%) |
Dec 17, 2021 | 19.23 | 19.23 | 18.61 | 18.81 | 1,352,289 | -0.44(-2.28%) |
Dec 16, 2021 | 19.45 | 19.65 | 19.15 | 19.25 | 844,527 | -0.01(-0.05%) |
Dec 15, 2021 | 19.38 | 19.38 | 18.78 | 19.26 | 877,423 | -0.03(-0.15%) |
Dec 14, 2021 | 19.29 | 19.43 | 19.08 | 19.29 | 1,020,794 | +0.19(+0.98%) |
Dec 13, 2021 | 19.18 | 19.30 | 18.97 | 19.10 | 770,611 | -0.27(-1.40%) |
Dec 10, 2021 | 19.17 | 19.41 | 19.00 | 19.37 | 538,415 | +0.24(+1.27%) |
Dec 09, 2021 | 19.12 | 19.37 | 19.08 | 19.13 | 612,535 | -0.18(-0.92%) |
Dec 08, 2021 | 19.17 | 19.45 | 19.04 | 19.31 | 591,901 | +0.14(+0.73%) |
Dec 07, 2021 | 19.19 | 19.49 | 19.05 | 19.17 | 640,528 | +0.17(+0.88%) |
Dec 06, 2021 | 18.65 | 19.04 | 18.54 | 19.00 | 544,502 | +0.59(+3.19%) |
Dec 03, 2021 | 18.89 | 18.92 | 18.29 | 18.41 | 433,861 | -0.22(-1.20%) |
Dec 02, 2021 | 18.42 | 18.76 | 18.35 | 18.64 | 530,861 | +0.42(+2.30%) |
Dec 01, 2021 | 19.07 | 19.24 | 18.20 | 18.22 | 796,739 | -0.49(-2.63%) |
Nov 30, 2021 | 18.74 | 18.91 | 18.45 | 18.71 | 1,176,439 | -0.25(-1.32%) |
Nov 29, 2021 | 18.91 | 19.27 | 18.91 | 18.96 | 846,635 | +0.33(+1.75%) |
Nov 26, 2021 | 18.85 | 18.85 | 18.48 | 18.64 | 636,892 | -0.77(-3.98%) |
Nov 24, 2021 | 19.66 | 19.83 | 19.39 | 19.41 | 307,433 | -0.38(-1.93%) |
Nov 23, 2021 | 19.86 | 20.02 | 19.71 | 19.79 | 544,586 | +0.04(+0.19%) |
Nov 22, 2021 | 19.86 | 20.21 | 19.75 | 19.75 | 912,822 | +0.04(+0.19%) |
Nov 19, 2021 | 19.83 | 19.87 | 19.39 | 19.71 | 462,452 | -0.05(-0.24%) |
Nov 18, 2021 | 19.73 | 19.82 | 19.72 | 19.76 | 600,780 | +0.06(+0.28%) |
Nov 17, 2021 | 19.70 | 19.75 | 19.36 | 19.70 | 641,043 | -0.01(-0.05%) |
Nov 16, 2021 | 19.47 | 19.74 | 19.33 | 19.71 | 557,414 | +0.36(+1.87%) |
Nov 15, 2021 | 19.27 | 19.63 | 19.19 | 19.35 | 844,435 | +0.20(+1.07%) |
Nov 12, 2021 | 19.48 | 19.48 | 18.92 | 19.15 | 618,469 | -0.33(-1.72%) |
Nov 11, 2021 | 19.54 | 19.61 | 19.34 | 19.48 | 355,588 | -0.02(-0.10%) |
Nov 10, 2021 | 19.75 | 19.50 | 512,844 | -0.16(-0.80%) | ||
Nov 09, 2021 | 20.11 | 20.19 | 19.62 | 19.66 | 495,867 | -0.53(-2.62%) |
Nov 08, 2021 | 20.25 | 20.41 | 20.02 | 20.19 | 570,025 | -0.07(-0.32%) |
Nov 05, 2021 | 20.12 | 20.63 | 19.98 | 20.25 | 827,649 | +0.32(+1.59%) |
Nov 04, 2021 | 20.21 | 20.21 | 19.52 | 19.94 | 647,524 | -0.14(-0.69%) |
Nov 03, 2021 | 19.69 | 20.15 | 19.59 | 20.08 | 941,499 | +0.41(+2.08%) |
Nov 02, 2021 | 19.65 | 19.75 | 19.40 | 19.67 | 795,212 | +0.10(+0.52%) |
Nov 01, 2021 | 19.51 | 19.68 | 19.32 | 19.57 | 921,143 | +0.26(+1.35%) |
Oct 29, 2021 | 19.51 | 19.78 | 19.23 | 19.30 | 794,837 | +0.13(+0.68%) |
Oct 28, 2021 | 18.91 | 19.24 | 18.85 | 19.17 | 831,694 | +0.36(+1.93%) |
Oct 27, 2021 | 19.39 | 19.28 | 18.69 | 18.81 | 607,137 | -0.62(-3.20%) |
Oct 26, 2021 | 19.67 | 19.43 | 685,127 | -0.23(-1.18%) | ||
Oct 25, 2021 | 19.70 | 19.76 | 19.37 | 19.67 | 570,285 | +0.00(+0.00%) |
Oct 22, 2021 | 19.65 | 19.70 | 19.49 | 19.67 | 830,521 | +0.03(+0.14%) |
Oct 21, 2021 | 19.47 | 19.83 | 19.19 | 19.64 | 1,109,212 | +0.17(+0.86%) |
Oct 20, 2021 | 18.74 | 19.49 | 18.66 | 19.47 | 689,227 | +0.69(+3.66%) |
Oct 19, 2021 | 18.98 | 19.10 | 18.58 | 18.78 | 802,945 | -0.17(-0.88%) |
Oct 18, 2021 | 19.43 | 19.43 | 18.84 | 18.95 | 977,232 | -0.61(-3.14%) |
Oct 15, 2021 | 19.95 | 20.09 | 19.30 | 19.57 | 936,664 | -0.21(-1.08%) |
Oct 14, 2021 | 19.52 | 19.79 | 19.34 | 19.78 | 581,029 | +0.47(+2.46%) |
Oct 13, 2021 | 19.32 | 19.32 | 19.11 | 19.30 | 437,444 | -0.01(-0.05%) |
Oct 12, 2021 | 19.43 | 19.56 | 19.29 | 19.31 | 415,352 | -0.17(-0.86%) |
Oct 11, 2021 | 20.02 | 20.09 | 19.46 | 19.48 | 524,680 | -0.39(-1.96%) |
Oct 08, 2021 | 19.73 | 19.98 | 19.54 | 19.87 | 519,269 | +0.12(+0.61%) |
Oct 07, 2021 | 19.86 | 19.96 | 19.67 | 19.75 | 504,206 | +0.10(+0.52%) |
Oct 06, 2021 | 19.57 | 19.76 | 19.29 | 19.65 | 404,025 | -0.01(-0.05%) |
Oct 05, 2021 | 19.51 | 19.75 | 19.29 | 19.66 | 423,533 | +0.20(+1.05%) |
Oct 04, 2021 | 19.27 | 19.49 | 19.25 | 19.45 | 601,297 | +0.21(+1.11%) |